62,750€
5,91%
Echtzeit-Aktienkurs Pampa Energia SA
Bid:
Ask:
Aktienkurse zur Pampa Energia SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 59,25 | 62,75 | 59,00 | 62,75 | 5,91% | - |
| 16.10.2024 | 60,25 | 60,75 | 59,25 | 59,25 | -1,66% | - |
| 15.10.2024 | 59,75 | 60,75 | 58,25 | 60,25 | 0,84% | - |
| 14.10.2024 | 59,25 | 60,75 | 58,25 | 59,75 | 0,84% | - |
| 11.10.2024 | 58,25 | 60,25 | 57,75 | 59,25 | 1,72% | 2,00 |
| 10.10.2024 | 58,25 | 59,25 | 57,50 | 58,25 | 0,00% | - |
| 09.10.2024 | 56,25 | 58,75 | 55,75 | 58,25 | 3,56% | - |
| 08.10.2024 | 55,75 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 07.10.2024 | 57,25 | 57,50 | 55,25 | 55,75 | -2,62% | - |
| 04.10.2024 | 55,75 | 57,25 | 55,50 | 57,25 | 2,69% | 45,00 |
| 03.10.2024 | 54,25 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 02.10.2024 | 54,75 | 56,75 | 53,75 | 54,25 | -0,91% | 50,00 |
| 01.10.2024 | 53,75 | 55,25 | 53,75 | 54,75 | 1,86% | - |
| 30.09.2024 | 52,25 | 54,25 | 51,75 | 53,75 | 1,90% | - |
| 27.09.2024 | 52,25 | 53,75 | 50,75 | 52,75 | 0,96% | - |
| 26.09.2024 | 53,75 | 54,75 | 51,75 | 52,25 | -2,79% | - |
| 25.09.2024 | 53,75 | 55,00 | 53,25 | 53,75 | 0,00% | - |
| 24.09.2024 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 23.09.2024 | 55,75 | 56,25 | 53,75 | 54,25 | -2,69% | - |
| 20.09.2024 | 55,75 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 19.09.2024 | 53,25 | 56,25 | 53,25 | 55,75 | 4,69% | 40,00 |
| 18.09.2024 | 52,75 | 54,00 | 52,25 | 53,25 | 0,95% | - |
| 17.09.2024 | 52,75 | 53,25 | 51,75 | 52,75 | 0,00% | 145,00 |
| 16.09.2024 | 53,50 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 13.09.2024 | 53,25 | 54,00 | 52,75 | 53,75 | 0,94% | - |
| 12.09.2024 | 53,50 | 53,75 | 52,50 | 53,25 | -0,47% | - |
| 11.09.2024 | 51,75 | 54,25 | 51,25 | 53,50 | 3,38% | 10,00 |
| 10.09.2024 | 52,25 | 52,25 | 50,75 | 51,75 | -0,96% | 14,00 |
| 09.09.2024 | 50,90 | 52,25 | 50,75 | 52,25 | 2,65% | 10,00 |
| 06.09.2024 | 51,25 | 51,25 | 49,50 | 50,90 | -0,68% | - |
| 05.09.2024 | 51,25 | 52,25 | 50,50 | 51,25 | 0,00% | 5,00 |
| 04.09.2024 | 49,55 | 51,25 | 49,25 | 51,25 | 3,43% | - |
| 03.09.2024 | 49,10 | 50,40 | 48,30 | 49,55 | 0,92% | - |
| 02.09.2024 | 49,45 | 49,45 | 49,10 | 49,10 | -0,71% | - |
| 30.08.2024 | 48,10 | 50,50 | 47,90 | 49,45 | 2,81% | - |
| 29.08.2024 | 46,70 | 48,90 | 46,60 | 48,10 | 3,00% | 10,00 |
| 28.08.2024 | 45,90 | 47,10 | 45,90 | 46,70 | 1,74% | - |
| 27.08.2024 | 45,50 | 46,50 | 44,80 | 45,90 | 0,88% | - |
| 26.08.2024 | 45,70 | 46,70 | 45,20 | 45,50 | -0,44% | - |
| 23.08.2024 | 45,50 | 46,70 | 45,50 | 45,70 | 0,44% | - |
| 22.08.2024 | 46,10 | 46,70 | 45,50 | 45,50 | -1,30% | - |
| 21.08.2024 | 47,30 | 47,70 | 45,90 | 46,10 | -2,54% | - |
| 20.08.2024 | 47,60 | 48,50 | 47,00 | 47,30 | -0,63% | - |
| 19.08.2024 | 47,60 | 48,10 | 46,80 | 47,60 | 0,00% | - |
| 16.08.2024 | 47,90 | 49,10 | 47,50 | 47,60 | -0,63% | 14,00 |
| 15.08.2024 | 46,90 | 48,50 | 46,90 | 47,90 | 2,13% | - |
| 14.08.2024 | 46,90 | 48,10 | 46,30 | 46,90 | 0,00% | - |
| 13.08.2024 | 47,40 | 48,10 | 46,40 | 46,90 | -1,05% | 313,00 |
| 12.08.2024 | 46,70 | 47,40 | 46,00 | 47,40 | 1,50% | - |
| 09.08.2024 | 44,70 | 47,10 | 43,60 | 46,70 | 4,47% | - |
| 08.08.2024 | 40,40 | 45,10 | 40,30 | 44,70 | 10,64% | - |
| 07.08.2024 | 39,60 | 40,60 | 39,30 | 40,40 | 2,02% | - |
| 06.08.2024 | 38,40 | 40,10 | 38,40 | 39,60 | 3,13% | - |
| 05.08.2024 | 39,20 | 39,20 | 35,30 | 38,40 | -2,04% | 100,00 |
| 02.08.2024 | 41,80 | 41,80 | 39,20 | 39,20 | -6,22% | - |
| 01.08.2024 | 42,00 | 42,30 | 41,30 | 41,80 | -0,71% | - |
| 31.07.2024 | 40,90 | 42,50 | 40,60 | 42,10 | 2,93% | - |
| 30.07.2024 | 42,30 | 42,30 | 40,50 | 40,90 | -3,31% | - |
| 29.07.2024 | 42,50 | 43,20 | 41,90 | 42,30 | -0,47% | - |
| 26.07.2024 | 42,10 | 43,20 | 42,00 | 42,50 | 0,95% | 40,00 |
| 25.07.2024 | 43,20 | 43,50 | 41,90 | 42,10 | -2,55% | - |
| 24.07.2024 | 44,10 | 44,70 | 43,20 | 43,20 | -2,04% | - |
| 23.07.2024 | 42,80 | 44,50 | 42,40 | 44,10 | 3,04% | - |
| 22.07.2024 | 42,50 | 43,50 | 42,30 | 42,80 | 0,71% | - |
| 19.07.2024 | 41,30 | 43,00 | 40,90 | 42,50 | 2,91% | - |
| 18.07.2024 | 41,00 | 41,90 | 40,90 | 41,30 | 0,73% | - |
| 17.07.2024 | 42,30 | 42,30 | 40,40 | 41,00 | -3,07% | - |
| 16.07.2024 | 41,90 | 42,70 | 40,60 | 42,30 | 0,95% | - |
| 15.07.2024 | 43,00 | 43,70 | 41,50 | 41,90 | -2,56% | - |
| 12.07.2024 | 43,00 | 43,30 | 42,30 | 43,00 | 0,00% | - |
| 11.07.2024 | 43,00 | 43,20 | 42,20 | 43,00 | 0,00% | - |
| 10.07.2024 | 42,70 | 43,90 | 42,50 | 43,00 | 0,70% | - |
| 09.07.2024 | 42,80 | 43,40 | 42,30 | 42,70 | -0,23% | - |
| 08.07.2024 | 41,60 | 43,10 | 41,40 | 42,80 | 2,88% | - |
| 05.07.2024 | 41,20 | 42,70 | 41,10 | 41,60 | 0,97% | - |
| 04.07.2024 | 40,20 | 41,50 | 40,20 | 41,20 | 2,49% | - |
| 03.07.2024 | 40,20 | 43,00 | 40,20 | 40,20 | 0,00% | 450,00 |
| 02.07.2024 | 39,90 | 40,60 | 39,40 | 40,20 | 0,75% | - |
| 01.07.2024 | 41,40 | 41,60 | 39,50 | 39,90 | -3,62% | 20,00 |
| 28.06.2024 | 42,60 | 43,70 | 41,30 | 41,40 | -2,82% | - |
| 27.06.2024 | 41,00 | 42,60 | 39,90 | 42,60 | 3,90% | - |
| 26.06.2024 | 41,40 | 41,80 | 40,60 | 41,00 | -0,97% | - |
| 25.06.2024 | 41,40 | 42,00 | 41,30 | 41,40 | 0,00% | - |
| 24.06.2024 | 41,00 | 41,80 | 40,70 | 41,40 | 0,98% | - |
| 21.06.2024 | 40,80 | 41,20 | 40,20 | 41,00 | 0,49% | - |
| 20.06.2024 | 41,90 | 43,30 | 40,50 | 40,80 | -2,63% | 200,00 |
| 19.06.2024 | 42,40 | 42,60 | 41,90 | 41,90 | -1,18% | - |
| 18.06.2024 | 42,30 | 43,30 | 42,00 | 42,40 | 0,24% | - |
| 17.06.2024 | 44,70 | 44,70 | 42,10 | 42,30 | -5,37% | - |
| 14.06.2024 | 43,90 | 44,80 | 43,40 | 44,70 | 1,82% | 500,00 |
| 13.06.2024 | 41,80 | 44,70 | 41,80 | 43,90 | 5,02% | - |
| 12.06.2024 | 41,60 | 42,70 | 41,00 | 41,80 | 0,48% | - |
| 11.06.2024 | 42,70 | 43,00 | 41,40 | 41,60 | -2,58% | - |
| 10.06.2024 | 40,30 | 42,90 | 40,10 | 42,70 | 5,96% | - |
| 07.06.2024 | 40,20 | 40,60 | 39,50 | 40,30 | 0,25% | - |
| 06.06.2024 | 40,90 | 41,00 | 39,40 | 40,20 | -1,71% | - |
| 05.06.2024 | 40,60 | 41,40 | 39,60 | 40,90 | 0,74% | - |
| 04.06.2024 | 43,60 | 44,10 | 40,60 | 40,60 | -6,88% | - |
| 03.06.2024 | 45,50 | 45,80 | 43,50 | 43,60 | -4,18% | 80,00 |
| 31.05.2024 | 46,30 | 46,60 | 44,90 | 45,50 | -1,73% | - |